CTCP Dược phẩm Dược liệu Pharmedic (pmc)

120
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-2.10 -1.62% 10,000 -200 0
120
130
120
2 tháng
(2026-05-29) 		-9.90 -7.18% 16,800 -1,600 0
120
137.80
120
3 tháng
(2026-04-29) 		-0.90 -0.70% 30,000 -3,600 0
120
140
120
6 tháng
(2026-01-29) 		-16.93 -11.69% 66,100 -13,700 -1.3
120
153.33
120
12 tháng
(2025-08-04) 		25.37 24.75% 405,700 -66,400 -9.4
98.73
183.94
120
24 tháng
(2024-08-07) 		55.30 76.17% 902,868 -58,961 -8.9
72.13
183.94
120
36 tháng
(2023-08-14) 		77.49 153.74% 1,531,791 -60,078 -8.8
47
183.94
120
60 tháng
(2021-08-23) 		86.11 206.08% 2,359,264 -639,376 -48.6
38.05
183.94
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
106.33
 5,400 106.42 108.04 106.33 400 0 0.0
15/05/2025
106.80
 500 107.28 107.28 106.80 0 0 0
14/05/2025
106.52
 200 106.52 106.52 106.52 0 0 0
13/05/2025
108.23
 1,400 107.28 108.23 107.18 0 500 0
12/05/2025
107.28
 600 108.23 108.23 107.28 0 0 0
09/05/2025
106.14
 1,700 106.33 106.33 106.14 0 0 0
08/05/2025
106.14
 1,800 106.33 106.33 106.14 400 200 0
07/05/2025
106.33
 600 106.80 106.80 106.33 0 0 0
06/05/2025
106.33
 1,400 106.33 106.80 106.33 1,000 0 0
05/05/2025
106.33
 1,000 105.66 107.75 105.66 0 100 0
29/04/2025
107.28
 800 106.42 107.28 106.33 0 0 0
28/04/2025
107.28
 1,100 106.80 107.28 106.80 200 0 0.0
25/04/2025
107.28
 700 106.33 107.28 106.33 0 0 0
24/04/2025
106.80
 100 106.80 106.80 106.80 0 0 0
23/04/2025
106.80
 2,400 107.28 107.28 106.33 0 0 0
22/04/2025
105.85
 3,100 105.85 106.33 105.85 0 0 0
21/04/2025
106.42
 500 112.02 112.02 106.04 0 0 0
18/04/2025
108.98
 300 110.12 110.12 108.98 0 0 0
17/04/2025
107.28
 1,500 107.28 107.28 106.33 0 0 0
16/04/2025
107.56
 1,200 107.56 107.56 105.38 0 300 -0.0
15/04/2025
107.56
 1,000 109.17 109.17 107.56 0 0 0
14/04/2025
107.56
 300 105.47 107.56 105.47 100 0 0.0
11/04/2025
111.55
 2,400 107.75 111.55 106.80 200 0 0.0
10/04/2025
111.55
 5,600 104.43 112.02 104.43 100 0 0.0
09/04/2025
107.94
 500 108.04 108.04 107.94 24 0 0.0
08/04/2025
106.33
 7,000 108.23 108.23 98.73 0 800 -0.1
04/04/2025
108.23
 1,500 107.28 108.23 105.85 0 1,201 -0.1
03/04/2025
106.33
 2,700 104.43 106.33 104.43 0 0 0
02/04/2025
109.27
 1,600 115.82 115.82 109.27 0 0 0
01/04/2025
115.82
 1,600 119.14 119.52 108.70 0 0 0
31/03/2025
120.57
 7,500 110.12 120.57 106.33 200 0 0.0
28/03/2025
110.50
 200 110.50 110.50 110.50 0 0 0
27/03/2025
110.50
 1,400 110.12 110.69 110.12 0 0 0
26/03/2025
110.12
 2,400 106.52 110.12 106.33 0 0 0
25/03/2025
106.52
 2,100 105.95 106.52 105.57 0 700 -0.1
24/03/2025
105.95
 700 107.28 107.28 105.47 200 200 -0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025
109.65
 100 109.65 109.65 109.65 0 0 0
20/03/2025
109.65
 2,600 106.93 109.65 104.58 200 0 0.0
19/03/2025
106.93
 1,900 109.46 109.46 106.93 0 0 0
18/03/2025
110.68
 3,800 110.68 111.34 110.68 200 100 0.0
17/03/2025
111.34
 1,800 111.34 112.56 111.34 100 0 0
14/03/2025
111.34
 8,700 107.40 111.43 106.93 0 1,300 -0.2
13/03/2025
105.62
 400 106.27 106.27 105.62 0 0 0
12/03/2025
106.74
 600 106.18 106.74 103.18 100 0 0.0
11/03/2025
106.18
 1,000 107.40 107.40 106.18 0 0 0
10/03/2025
106.27
 3,900 106.27 107.87 106.27 200 0 0.0
07/03/2025
106.18
 900 106.93 106.93 105.52 0 7 -0.0
06/03/2025
105.99
 2,000 105.52 106.18 105.24 0 0 0
05/03/2025
105.05
 400 105.05 105.05 105.05 0 0 0
04/03/2025
104.68
 300 104.30 104.68 104.30 0 0 0
03/03/2025
104.40
 1,300 107.30 107.30 104.40 0 0 0
28/02/2025
107.40
 600 104.11 107.40 104.11 0 0 0
27/02/2025
104.77
 2,000 105.05 105.99 104.77 0 0 0
26/02/2025
107.87
 1,400 107.87 107.87 105.99 100 300 -0.0
25/02/2025
105.99
 2,600 104.11 105.99 103.18 800 0 0.1
24/02/2025
104.11
 500 104.11 104.11 103.18 101 0 0.0
21/02/2025
106.18
 1,800 106.93 109.74 105.99 0 800 -0.1
20/02/2025
110.21
 500 110.68 110.68 110.21 0 0 0
19/02/2025
105.99
 5,000 105.99 109.74 105.05 600 0 0.1
18/02/2025: Cổ tức tiền mặt tỉ lệ: 54%
18/02/2025
110.02
 4,300 114.43 114.43 105.05 300 306 -0.0
17/02/2025
109.84
 8,100 112.08 114.32 109.84 200 0 0.0
14/02/2025
113.33
 5,100 112.98 113.51 112.89 1,800 0 0.2
13/02/2025
112.98
 6,000 112.98 113.69 111.18 0 0 0
12/02/2025
113.51
 7,695 114.59 115.22 112.71 0 0 0
11/02/2025
114.59
 7,593 109.84 114.59 109.84 500 0 0.1
10/02/2025
109.39
 8,917 105.71 112.08 105.71 101 0 0.0
07/02/2025
105.71
 2,508 104.01 105.80 104.01 0 0 0
06/02/2025
103.11
 520 103.11 103.11 103.11 0 0 0
05/02/2025
102.31
 4,216 103.11 104.01 102.31 5 0 0.0
04/02/2025
105.80
 337 105.80 105.80 105.80 0 0 0
03/02/2025
106.25
 600 106.34 106.34 106.25 400 0 0
24/01/2025
106.34
 2,337 102.75 106.52 102.75 0 0 0
23/01/2025
102.22
 2,923 105.80 105.80 102.22 2,000 1,300 0.1
22/01/2025
102.04
 100 102.04 102.04 102.04 0 0 0
21/01/2025
101.32
 101 101.32 101.32 101.32 0 0 0
20/01/2025
106.25
 3,216 104.91 106.70 104.91 2,406 0 0.3
17/01/2025
104.01
 2,000 101.41 104.01 101.41 300 0 0.0
16/01/2025
101.14
 1,148 100.87 101.14 100.87 1 300 -0.0
15/01/2025
100.42
 0 100.42 100.42 100.42 0 0 0
14/01/2025
100.42
 456 100.42 100.42 100.42 101 0 0.0
13/01/2025
100.42
 1,917 100.42 100.42 100.24 1,000 0 0.1
10/01/2025
100.51
 1,745 99.53 101.32 99.53 0 100 -0.0
09/01/2025
99.53
 1,115 99.79 99.79 99.53 500 0 0.1
08/01/2025
99.62
 3,566 106.61 106.61 99.53 2,000 0 0.2
07/01/2025
99.79
 1,577 100.42 103.02 99.53 500 0 0.1
06/01/2025
100.33
 2,319 101.32 103.11 98.63 700 300 0.0
03/01/2025
103.11
 3,535 102.22 107.95 101.32 1,500 200 0.1
02/01/2025
98.63
 567 98.99 98.99 98.63 0 0 0
31/12/2024
93.25
 32,801 94.24 98.63 93.25 7,900 0 0.8
30/12/2024
98.63
 5,432 98.63 99.53 98.63 0 0 0
27/12/2024
102.66
 18,744 106.70 108.40 102.22 1,700 1,300 0.0
26/12/2024
106.70
 2,038 112.08 112.08 106.70 0 0 0
25/12/2024
112.08
 900 112.53 112.53 112.08 0 0 0
24/12/2024
110.73
 2,015 110.55 110.73 110.55 0 0 0
23/12/2024
108.49
 2,518 108.76 108.76 106.70 0 0 0
20/12/2024
109.66
 222 109.84 109.84 109.66 0 0 0
19/12/2024
110.02
 1,240 109.57 110.02 109.39 600 700 -0.0
18/12/2024
110.29
 1,021 109.30 110.29 109.30 0 0 0
17/12/2024
109.39
 316 109.66 109.66 109.39 0 100 -0.0
16/12/2024
109.84
 925 103.11 111.09 103.11 300 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |